• LAST PRICE
    267.6250
  • TODAY'S CHANGE (%)
    Trending Down-0.8050 (-0.2999%)
  • Bid / Lots
    267.3400/ 3
  • Ask / Lots
    267.7400/ 1
  • Open / Previous Close
    266.9000 / 268.4300
  • Day Range
    Low 266.6900
    High 268.5300
  • 52 Week Range
    Low 195.1750
    High 273.6496
  • Volume
    46,013
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$156.00In the Money
$159.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$151.00In the Money
$154.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$145.90In the Money
$149.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$141.10In the Money
$144.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$135.80In the Money
$140.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$130.70In the Money
$135.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$126.10In the Money
$130.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$121.10In the Money
$125.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$116.20In the Money
$119.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$111.10In the Money
$115.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$105.90In the Money
$110.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$101.00In the Money
$104.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$96.20In the Money
$99.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$91.20In the Money
$94.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$86.20In the Money
$89.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$81.10In the Money
$85.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$76.40In the Money
$79.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$71.50In the Money
$74.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$66.30In the Money
$69.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$56.10In the Money
$60.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
MSIIn the Money
$46.70In the Money
$49.60In the Money
$42.04In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$36.30In the Money
$40.10In the Money
$31.75In the Money
$0.00In the Money
---In the Money
9In the Money
MSIOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.25Out of the Money
$0.05Out of the Money
2Out of the Money
90Out of the Money
MSIIn the Money
$26.60In the Money
$30.60In the Money
$17.00In the Money
$0.00In the Money
---In the Money
21In the Money
MSIOut of the Money
$0.10Out of the Money
$0.75Out of the Money
$1.57Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
MSIIn the Money
$18.10In the Money
$20.10In the Money
$18.29In the Money
$0.00In the Money
---In the Money
99In the Money
MSIOut of the Money
$1.00Out of the Money
$1.60Out of the Money
$1.29Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
MSIUnderlying issue's last price
$10.40Underlying issue's last price
$11.80Underlying issue's last price
$11.39Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
122Underlying issue's last price
Filter Table By Strike Price of$260.00Underlying issue's last price
MSIUnderlying issue's last price
$2.75Underlying issue's last price
$4.00Underlying issue's last price
$3.46Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
80Underlying issue's last price
MSINear the Money
$4.10Near the Money
$5.10Near the Money
$4.80Near the Money
$0.38Near the Money
4Near the Money
266Near the Money
MSIIn the Money
$6.70In the Money
$7.70In the Money
$8.00In the Money
$0.00In the Money
---In the Money
33In the Money
MSIOut of the Money
$1.00Out of the Money
$1.50Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
611Out of the Money
MSIIn the Money
$13.40In the Money
$14.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.15Out of the Money
$0.40Out of the Money
$0.50Out of the Money
$-0.25Out of the Money
3Out of the Money
21Out of the Money
MSIIn the Money
$21.20In the Money
$24.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
MSIIn the Money
$30.80In the Money
$34.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$40.70In the Money
$44.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$51.00In the Money
$54.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$60.70In the Money
$64.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$70.50In the Money
$74.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money